Hot Features
プレミアム
PSI 20 Net Return Index (PSINR)
EU
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 53.17 | 0.355525183647 | 14955.34 | 15106.84 | 14770.95 | 0 | 0 | IX |
| 4 | 25.08 | 0.167384904525 | 14983.43 | 15533.36 | 14698.24 | 0 | 0 | IX |
| 12 | -542.33 | -3.48746434276 | 15550.84 | 16061.8 | 14698.24 | 0 | 0 | IX |
| 26 | -929.34 | -5.8310248873 | 15937.85 | 16150.64 | 14698.24 | 0 | 0 | IX |
| 52 | 631.08 | 4.38937974311 | 14377.43 | 16150.64 | 13736.34 | 0 | 0 | IX |
| 156 | 3375.51 | 29.0166766956 | 11633 | 16150.64 | 11033.57 | 0 | 0 | IX |
| 260 | 4584.21 | 43.9761902478 | 10424.3 | 16150.64 | 7067.16 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 15008.51 | -54.94 | -0.36 | 15030.79 | 15073.22 | 14961.22 | 0 |
| 1732555800 | 15063.45 | 69.9 | 0.47 | 15009.43 | 15106.84 | 14994.12 | 0 |
| 1732296600 | 14993.55 | 113.53 | 0.76 | 14925.29 | 15004.14 | 14888.91 | 0 |
| 1732210200 | 14880.02 | 17.49 | 0.12 | 14863.07 | 14891.88 | 14770.95 | 0 |
| 1732123800 | 14862.53 | -15.49 | -0.10 | 14955.34 | 15004.52 | 14843.19 | 0 |
| 1732037400 | 14878.02 | -125.93 | -0.84 | 15010.39 | 15043.15 | 14781.64 | 0 |
| 1731951000 | 15003.95 | -34.36 | -0.23 | 15041.4 | 15118.57 | 14982.38 | 0 |
| 1731691800 | 15038.31 | 124.74 | 0.84 | 14972.77 | 15096.41 | 14944.05 | 0 |
| 1731605400 | 14913.57 | 98.23 | 0.66 | 14797.65 | 14962.38 | 14774.93 | 0 |
| 1731519000 | 14815.34 | 0 | 0.00 | 14815.34 | 14815.34 | 14815.34 | 0 |
| 1731432600 | 14815.34 | -205.06 | -1.37 | 14960.15 | 15005.5 | 14815.34 | 0 |
| 1731346200 | 15020.4 | 76.6 | 0.51 | 15024.58 | 15053.05 | 14984.22 | 0 |
| 1731087000 | 14943.8 | 91.14 | 0.61 | 14959.77 | 15039.87 | 14941.39 | 0 |
| 1731000600 | 14852.66 | 34.14 | 0.23 | 14889.56 | 14933.05 | 14805.01 | 0 |
| 1730914200 | 14818.52 | -501.59 | -3.27 | 15195.27 | 15218.44 | 14707.46 | 0 |
| 1730827800 | 15320.11 | -85.03 | -0.55 | 15376.74 | 15430.47 | 15299.63 | 0 |
| 1730741400 | 15405.14 | -23.34 | -0.15 | 15491.34 | 15533.36 | 15381.5 | 0 |
| 1730482200 | 15428.48 | 145.37 | 0.95 | 15362.03 | 15466.86 | 15307.12 | 0 |
| 1730395800 | 15283.11 | 330.27 | 2.21 | 15187.64 | 15325.63 | 15187.64 | 0 |
| 1730309400 | 14952.84 | -110.04 | -0.73 | 14983.43 | 15040.5 | 14928.37 | 0 |
| 1730223000 | 15062.88 | -40.3 | -0.27 | 15187.37 | 15222.6 | 15006.35 | 0 |
| 1730136600 | 15103.18 | -134.31 | -0.88 | 15284.9 | 15284.9 | 15059.67 | 0 |
| 1729873800 | 15237.49 | 51.5 | 0.34 | 15212.69 | 15303.98 | 15199.43 | 0 |
| 1729787400 | 15185.99 | -68.59 | -0.45 | 15256.87 | 15333.33 | 15185.68 | 0 |
| 1729701000 | 15254.58 | -79.97 | -0.52 | 15344.15 | 15364.99 | 15201.14 | 0 |
| 1729614600 | 15334.55 | -173.47 | -1.12 | 15486.28 | 15486.82 | 15296.45 | 0 |
| 1729528200 | 15508.02 | -105.25 | -0.67 | 15603.47 | 15655.65 | 15508.02 | 0 |
| 1729269000 | 15613.27 | -97.98 | -0.62 | 15698.06 | 15698.97 | 15601.1 | 0 |
| 1729182600 | 15711.25 | -79.85 | -0.51 | 15813.59 | 15834.01 | 15701.26 | 0 |
| 1729096200 | 15791.1 | 122.57 | 0.78 | 15703.52 | 15792.41 | 15666.33 | 0 |
| 1729009800 | 15668.53 | -45.05 | -0.29 | 15662.16 | 15699.21 | 15596.26 | 0 |
| 1728923400 | 15713.58 | -91.94 | -0.58 | 15811.73 | 15815.4 | 15690.93 | 0 |
| 1728664200 | 15805.52 | 118.16 | 0.75 | 15637.05 | 15806.25 | 15623.96 | 0 |
| 1728577800 | 15687.36 | 0 | 0.00 | 15687.36 | 15687.36 | 15687.36 | 0 |
| 1728491400 | 15687.36 | 86.46 | 0.55 | 15681.7 | 15705.6 | 15594.6 | 0 |
| 1728405000 | 15600.9 | -57.43 | -0.37 | 15617.52 | 15670.17 | 15567.82 | 0 |
| 1728318600 | 15658.33 | 107.37 | 0.69 | 15596.22 | 15689.3 | 15564.69 | 0 |
| 1728059400 | 15550.96 | 4.04 | 0.03 | 15569.66 | 15639.89 | 15530.48 | 0 |
| 1727973000 | 15546.92 | -114.82 | -0.73 | 15716.48 | 15726.59 | 15546.92 | 0 |
| 1727886600 | 15661.74 | -102.12 | -0.65 | 15776.51 | 15825.3 | 15661.74 | 0 |
| 1727800200 | 15763.86 | -127.73 | -0.80 | 15862.26 | 15881.91 | 15763.09 | 0 |
| 1727713800 | 15891.59 | -35.97 | -0.23 | 15926.56 | 15926.56 | 15777.44 | 0 |
| 1727454600 | 15927.56 | 86.3 | 0.54 | 15870.65 | 15939.99 | 15827.92 | 0 |
| 1727368200 | 15841.26 | -52.28 | -0.33 | 15900.8 | 15900.8 | 15776.84 | 0 |
| 1727281800 | 15893.54 | 68.41 | 0.43 | 15781.79 | 15914.03 | 15756.02 | 0 |
| 1727195400 | 15825.13 | 63.43 | 0.40 | 15787.37 | 15862.26 | 15738.98 | 0 |
| 1727109000 | 15761.7 | 42.8 | 0.27 | 15771.24 | 15825.93 | 15706.29 | 0 |
| 1726849800 | 15718.9 | -3.22 | -0.02 | 15718.9 | 15743.32 | 15670.08 | 0 |
| 1726763400 | 15722.12 | -80.1 | -0.51 | 15885.7 | 15907.8 | 15662.54 | 0 |
| 1726677000 | 15802.22 | -148.79 | -0.93 | 15968.15 | 16002.48 | 15801.12 | 0 |
| 1726590600 | 15951.01 | 64.59 | 0.41 | 15956.9 | 15978.95 | 15913.17 | 0 |
| 1726504200 | 15886.42 | -111.97 | -0.70 | 15986.49 | 16008.04 | 15879.13 | 0 |
| 1726245000 | 15998.39 | 107.73 | 0.68 | 15949.27 | 16061.8 | 15926.76 | 0 |
| 1726158600 | 15890.66 | 28.47 | 0.18 | 15933.67 | 15975.86 | 15884.53 | 0 |
| 1726072200 | 15862.19 | 172.71 | 1.10 | 15782.95 | 15884.9 | 15769.23 | 0 |
| 1725985800 | 15689.48 | -160.04 | -1.01 | 15830.53 | 15930.02 | 15689.48 | 0 |
| 1725899400 | 15849.52 | 130.32 | 0.83 | 15766.94 | 15864.36 | 15755.18 | 0 |
| 1725640200 | 15719.2 | -51.27 | -0.33 | 15725.97 | 15825.71 | 15654.74 | 0 |
| 1725553800 | 15770.47 | 2.95 | 0.02 | 15719.27 | 15869.68 | 15719.27 | 0 |
| 1725467400 | 15767.52 | 77.25 | 0.49 | 15550.84 | 15767.52 | 15547.41 | 0 |
| 1725381000 | 15690.27 | -156.88 | -0.99 | 15886.64 | 15910.67 | 15669.36 | 0 |
| 1725294600 | 15847.15 | 32.1 | 0.20 | 15813.89 | 15875.01 | 15749.88 | 0 |
| 1725035400 | 15815.05 | 108.5 | 0.69 | 15743.59 | 15890.83 | 15743.59 | 0 |
| 1724949000 | 15706.55 | -10.44 | -0.07 | 15646.17 | 15768.23 | 15623.54 | 0 |
| 1724862600 | 15716.99 | -65.1 | -0.41 | 15778.56 | 15831.98 | 15716.99 | 0 |
| 1724776200 | 15782.09 | 70.79 | 0.45 | 15745.38 | 15798.66 | 15736.48 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
